4.06
-0.04999989(-1.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.11 | 4.06 | 4.06 | 4.14 | 4.05 | 32.51M |
| January 13, 2026 | 4.14 | 4.11 | 4.11 | 4.2 | 4.09 | 31.32M |
| January 12, 2026 | 4.2 | 4.16 | 4.16 | 4.2 | 4.11 | 39.84M |
| January 09, 2026 | 4.03 | 4.21 | 4.21 | 4.36 | 4.02 | 61.91M |
| January 08, 2026 | 3.98 | 4.01 | 4.01 | 4.03 | 3.95 | 23.2M |
| January 07, 2026 | 4.06 | 3.98 | 3.98 | 4.08 | 3.97 | 33.79M |
| January 06, 2026 | 4.02 | 4.08 | 4.08 | 4.08 | 4.01 | 28.49M |
| January 05, 2026 | 4.1 | 4.03 | 4.03 | 4.1 | 4 | 30.86M |
| December 31, 2025 | 4.09 | 4.09 | 4.09 | 4.12 | 4.03 | 23.09M |
| December 30, 2025 | 4.05 | 4.08 | 4.08 | 4.14 | 3.91 | 50.9M |
| December 29, 2025 | 4.11 | 4.05 | 4.05 | 4.16 | 4.02 | 39.2M |
| December 26, 2025 | 4.13 | 4.15 | 4.15 | 4.22 | 4.1 | 25.41M |
| December 25, 2025 | 4.1 | 4.15 | 4.15 | 4.27 | 4.07 | 29.7M |
| December 24, 2025 | 4 | 4.1 | 4.1 | 4.15 | 4 | 41.86M |
| December 23, 2025 | 4.35 | 4.21 | 4.21 | 4.35 | 4.2 | 31.88M |
| December 22, 2025 | 4.29 | 4.37 | 4.37 | 4.38 | 4.22 | 41.82M |
| December 19, 2025 | 4.35 | 4.29 | 4.29 | 4.39 | 4.17 | 53.88M |
| December 18, 2025 | 4.44 | 4.36 | 4.36 | 4.47 | 4.16 | 70.39M |
| December 17, 2025 | 4.48 | 4.59 | 4.59 | 4.93 | 4.45 | 103.36M |
| December 16, 2025 | 4.65 | 4.48 | 4.48 | 4.75 | 4.41 | 80.75M |
| December 15, 2025 | 4.68 | 4.67 | 4.67 | 4.83 | 4.6 | 124.17M |
| December 12, 2025 | 4.49 | 4.78 | 4.78 | 4.94 | 4.43 | 183.78M |
| December 11, 2025 | 4.72 | 4.49 | 4.49 | 4.74 | 4.48 | 80.32M |
| December 10, 2025 | 4.57 | 4.79 | 4.79 | 4.83 | 4.52 | 105.7M |
| December 09, 2025 | 4.5 | 4.58 | 4.58 | 4.87 | 4.5 | 122.5M |
| December 08, 2025 | 4.68 | 4.51 | 4.51 | 4.68 | 4.43 | 104.1M |
| December 05, 2025 | 4.13 | 4.59 | 4.59 | 4.59 | 4.1 | 63.63M |
| December 04, 2025 | 4.22 | 4.17 | 4.17 | 4.3 | 4.11 | 52.05M |
| December 03, 2025 | 4.33 | 4.21 | 4.21 | 4.54 | 4.21 | 81.57M |
| December 02, 2025 | 4.39 | 4.36 | 4.36 | 4.55 | 4.34 | 42.76M |
| December 01, 2025 | 4.36 | 4.39 | 4.39 | 4.43 | 4.3 | 45.93M |
| November 28, 2025 | 4.24 | 4.37 | 4.37 | 4.39 | 4.21 | 63.27M |
| November 27, 2025 | 4.21 | 4.24 | 4.24 | 4.29 | 4.14 | 41.37M |
| November 26, 2025 | 4.25 | 4.22 | 4.22 | 4.39 | 4.22 | 45.87M |
| November 25, 2025 | 4.27 | 4.3 | 4.3 | 4.32 | 4.13 | 52.54M |
| November 24, 2025 | 4.3 | 4.27 | 4.27 | 4.4 | 4.18 | 55.67M |
| November 21, 2025 | 4.2 | 4.27 | 4.27 | 4.34 | 4.08 | 70.7M |
| November 20, 2025 | 4.13 | 4.26 | 4.26 | 4.31 | 4.05 | 73.79M |
| November 19, 2025 | 4.01 | 4.08 | 4.08 | 4.12 | 3.93 | 49.37M |
| November 18, 2025 | 4.21 | 4.03 | 4.03 | 4.23 | 4.01 | 42.02M |
| November 17, 2025 | 4.16 | 4.21 | 4.21 | 4.25 | 4.14 | 34.69M |
| November 14, 2025 | 4.17 | 4.18 | 4.18 | 4.26 | 4.11 | 40.4M |
| November 13, 2025 | 4.09 | 4.2 | 4.2 | 4.22 | 4.04 | 66.84M |
| November 12, 2025 | 3.98 | 4.11 | 4.11 | 4.21 | 3.93 | 83.19M |
| November 11, 2025 | 3.99 | 3.98 | 3.98 | 4 | 3.95 | 18.27M |
| November 10, 2025 | 3.96 | 3.99 | 3.99 | 3.99 | 3.9 | 24.88M |
| November 07, 2025 | 3.97 | 3.94 | 3.94 | 4 | 3.92 | 20.57M |
| November 06, 2025 | 4.02 | 3.99 | 3.99 | 4.03 | 3.92 | 30.96M |
| November 05, 2025 | 3.92 | 4.01 | 4.01 | 4.04 | 3.9 | 38.8M |
| November 04, 2025 | 4 | 3.96 | 3.96 | 4.03 | 3.93 | 45.56M |
| November 03, 2025 | 3.87 | 3.98 | 3.98 | 3.99 | 3.82 | 52.61M |
| October 31, 2025 | 3.77 | 3.89 | 3.89 | 3.92 | 3.77 | 33.87M |
| October 30, 2025 | 3.92 | 3.83 | 3.83 | 3.93 | 3.83 | 39.94M |
| October 29, 2025 | 3.99 | 3.94 | 3.94 | 4.01 | 3.9 | 38.74M |
| October 28, 2025 | 3.96 | 3.97 | 3.97 | 4.05 | 3.94 | 49.32M |
| October 27, 2025 | 3.99 | 4 | 4 | 4.14 | 3.94 | 77.14M |
| October 24, 2025 | 4.1 | 4.01 | 4.01 | 4.16 | 3.92 | 128.82M |
| October 23, 2025 | 4.67 | 4.2 | 4.2 | 4.67 | 4.14 | 195.71M |
| October 22, 2025 | 4.44 | 4.6 | 4.6 | 4.6 | 4.35 | 125.9M |
| October 21, 2025 | 3.86 | 4.18 | 4.18 | 4.18 | 3.82 | 62.14M |